Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atico Mining Corp (TSV: ATY )

0.2150 +0.0150 (+7.50%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 0.8200 0.8400 0.8000 0.8400 92,672 +0.04(+5.00%)
Nov 29, 2016 0.8200 0.8300 0.8000 0.8000 106,622 -0.04(-4.76%)
Nov 28, 2016 0.8300 0.8400 0.7800 0.8400 373,508 +0.04(+5.00%)
Nov 25, 2016 0.8000 0.8000 0.7900 0.8000 77,850 +0.02(+2.56%)
Nov 24, 2016 0.8400 0.8400 0.7800 0.7800 556,088 -0.07(-8.24%)
Nov 23, 2016 0.8200 0.8500 0.7800 0.8500 181,855 +0.05(+6.25%)
Nov 22, 2016 0.8300 0.8300 0.7800 0.8000 927,750 -0.01(-1.23%)
Nov 21, 2016 0.8000 0.8200 0.7800 0.8100 106,350 +0.00(+0.00%)
Nov 18, 2016 0.7600 0.8100 0.7400 0.8100 223,325 +0.03(+3.85%)
Nov 17, 2016 0.8100 0.8200 0.8100 0.7800 101,265 -0.02(-2.50%)
Nov 16, 2016 0.8200 0.8200 0.7900 0.8000 95,960 +0.00(+0.00%)
Nov 15, 2016 0.7700 0.8200 0.7700 0.8000 132,538 +0.00(+0.00%)
Nov 14, 2016 0.8100 0.8100 0.7700 0.8000 223,217 -0.01(-1.23%)
Nov 11, 2016 0.8200 0.8200 0.7800 0.8100 171,486 -0.02(-2.41%)
Nov 10, 2016 0.8000 0.8500 0.7800 0.8300 303,317 +0.03(+3.75%)
Nov 09, 2016 0.7900 0.8000 0.7800 0.8000 380,538 +0.04(+5.26%)
Nov 08, 2016 0.8000 0.8000 0.7400 0.7600 231,435 -0.06(-7.32%)
Nov 07, 2016 0.7800 0.8200 0.7500 0.8200 223,784 +0.02(+2.50%)
Nov 04, 2016 0.7500 0.8400 0.7500 0.8000 140,017 +0.07(+9.59%)
Nov 03, 2016 0.8800 0.9000 0.7300 0.7300 211,978 -0.13(-15.12%)
Nov 02, 2016 0.8100 0.9100 0.8100 0.8600 225,148 +0.01(+1.18%)
Nov 01, 2016 0.7900 0.8500 0.7700 0.8500 242,032 +0.06(+7.59%)
Oct 31, 2016 0.7300 0.8000 0.7200 0.7900 306,467 +0.11(+16.18%)
Oct 28, 2016 0.6900 0.7000 0.6700 0.6800 105,087 +0.02(+3.03%)
Oct 27, 2016 0.7200 0.7200 0.6600 0.6600 156,089 -0.08(-10.81%)
Oct 26, 2016 0.7400 0.7500 0.7000 0.7400 219,766 +0.01(+1.37%)
Oct 25, 2016 0.6500 0.7300 0.6500 0.7300 158,997 +0.11(+17.74%)
Oct 24, 2016 0.6700 0.7300 0.6200 0.6200 284,616 -0.05(-7.46%)
Oct 21, 2016 0.6300 0.6800 0.6300 0.6700 145,800 -0.01(-1.47%)
Oct 20, 2016 0.6600 0.7000 0.6200 0.6800 178,883 -0.05(-6.85%)
Oct 19, 2016 0.6800 0.7400 0.6000 0.7300 202,594 +0.08(+12.31%)
Oct 18, 2016 0.5700 0.6600 0.5700 0.6500 142,742 +0.08(+14.04%)
Oct 17, 2016 0.5700 0.5800 0.5400 0.5700 71,365 +0.04(+7.55%)
Oct 14, 2016 0.5300 0.5400 0.5300 0.5300 9,200 -0.03(-5.36%)
Oct 13, 2016 0.5500 0.5600 0.5400 0.5600 37,700 +0.04(+7.69%)
Oct 12, 2016 0.5200 0.5600 0.5200 0.5200 34,100 +0.00(+0.00%)
Oct 11, 2016 0.5500 0.5500 0.5200 0.5200 196,900 -0.01(-1.89%)
Oct 07, 2016 0.5300 0.5300 0.5300 0 -0.03(-5.36%)
Oct 06, 2016 0.5300 0.6300 0.5300 0.5600 49,470 +0.00(+0.00%)
Oct 05, 2016 0.5200 0.5600 0.5200 0.5600 77,875 +0.04(+7.69%)
Oct 04, 2016 0.5400 0.5400 0.5200 0.5200 44,756 -0.02(-3.70%)
Oct 03, 2016 0.5400 0.5400 0.5400 0.5400 13,600 +0.02(+3.85%)
Sep 30, 2016 0.5500 0.5500 0.5200 0.5200 5,600 +0.00(+0.00%)
Sep 29, 2016 0.5200 0.5200 0.5100 0.5200 28,700 +0.00(+0.00%)
Sep 28, 2016 0.5200 0.5200 0.5200 0.5200 3,500 -0.02(-3.70%)
Sep 27, 2016 0.5300 0.5400 0.5200 0.5400 23,180 +0.01(+1.89%)
Sep 26, 2016 0.5500 0.5500 0.5300 0.5300 20,275 -0.03(-5.36%)
Sep 23, 2016 0.5300 0.5600 0.5300 0.5600 9,965 +0.03(+5.66%)
Sep 22, 2016 0.5300 0.5300 0.5300 0.5300 15,000 +0.00(+0.00%)
Sep 21, 2016 0.5300 0.5500 0.5300 0.5300 59,300 +0.00(+0.00%)
Sep 20, 2016 0.5600 0.5700 0.5300 0.5300 18,100 -0.03(-5.36%)
Sep 19, 2016 0.5300 0.5600 0.5300 0.5600 8,000 +0.03(+5.66%)
Sep 16, 2016 0.5600 0.5600 0.5300 0.5300 35,500 +0.00(+0.00%)
Sep 15, 2016 0.5300 0.5300 0.5200 0.5300 6,500 +0.00(+0.00%)
Sep 14, 2016 0.5200 0.5300 0.5200 0.5300 2,000 +0.00(+0.00%)
Sep 13, 2016 0.5300 0.5300 0.5200 0.5300 17,000 +0.00(+0.00%)
Sep 12, 2016 0.5500 0.5500 0.5200 0.5300 43,600 +0.01(+1.92%)
Sep 09, 2016 0.5600 0.5600 0.5100 0.5200 109,903 -0.04(-7.14%)
Sep 08, 2016 0.5900 0.5900 0.5600 0.5600 59,500 -0.04(-6.67%)
Sep 07, 2016 0.5800 0.6000 0.5800 0.6000 8,800 +0.02(+3.45%)
Sep 06, 2016 0.5700 0.5900 0.5400 0.5800 77,695 +0.00(+0.00%)
Sep 02, 2016 0.5800 0.5800 0.5800 0 +0.05(+9.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.